| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 8.99 | 9.21 | 0.13 | 1.43% | 8.95 | 9.28 | 203591 | 18626.84 | 3.63% | 20.00 |
| 2026-03-26 | 9.27 | 9.08 | -0.22 | -2.37% | 9.05 | 9.39 | 233679 | 21463.12 | 4.16% | 0.00 |
| 2026-03-25 | 9.22 | 9.30 | 0.09 | 0.98% | 9.18 | 9.39 | 256324 | 23818.51 | 4.56% | 69.00 |
| 2026-03-24 | 9.18 | 9.21 | 0.22 | 2.45% | 8.94 | 9.25 | 264792 | 24034.55 | 4.72% | 40.00 |
| 2026-03-23 | 9.24 | 8.99 | -0.49 | -5.17% | 8.92 | 9.45 | 375666 | 34519.77 | 6.69% | 0.00 |
| 2026-03-20 | 9.95 | 9.48 | -0.47 | -4.72% | 9.47 | 10.04 | 453428 | 43965.43 | 8.07% | 32.00 |
| 2026-03-19 | 10.08 | 9.95 | -0.19 | -1.87% | 9.90 | 10.33 | 377530 | 38203.76 | 6.72% | 0.00 |
| 2026-03-18 | 10.02 | 10.14 | 0.14 | 1.40% | 9.86 | 10.17 | 319581 | 32050.17 | 5.69% | 10.00 |
| 2026-03-17 | 10.69 | 10.00 | -0.50 | -4.76% | 10.00 | 10.79 | 490006 | 50741.58 | 8.73% | 135.00 |
| 2026-03-16 | 10.85 | 10.50 | -0.25 | -2.33% | 10.21 | 10.90 | 502927 | 52587.61 | 8.96% | 98.00 |
| 2026-03-13 | 10.93 | 10.75 | -0.18 | -1.65% | 10.71 | 11.27 | 482080 | 53185.76 | 8.58% | 15.00 |
| 2026-03-12 | 11.27 | 10.93 | -0.25 | -2.24% | 10.80 | 11.33 | 491131 | 53770.14 | 8.75% | 10.00 |
| 2026-03-11 | 11.15 | 11.18 | 0.03 | 0.27% | 10.93 | 11.24 | 536941 | 59369.13 | 9.56% | 0.00 |
| 2026-03-10 | 10.82 | 11.15 | 0.16 | 1.46% | 10.62 | 11.30 | 610670 | 67415.41 | 10.87% | 20.00 |
| 2026-03-09 | 11.71 | 10.99 | -0.22 | -1.96% | 10.93 | 11.93 | 895736 | 102053.26 | 15.95% | 10.00 |
| 2026-03-06 | 11.57 | 11.21 | -0.64 | -5.40% | 11.03 | 11.69 | 818047 | 92022.98 | 14.57% | 69.00 |
| 2026-03-05 | 11.54 | 11.85 | 0.30 | 2.60% | 11.33 | 12.12 | 1097952 | 128534.45 | 19.55% | 9.00 |
| 2026-03-04 | 12.00 | 11.55 | -1.26 | -9.84% | 11.20 | 12.10 | 1305512 | 151061.78 | 23.25% | 2.00 |
| 2026-03-03 | 11.42 | 12.81 | 1.75 | 15.82% | 11.14 | 13.08 | 2024247 | 244715.59 | 36.05% | 109.00 |
| 2026-03-02 | 11.23 | 11.06 | -0.07 | -0.63% | 11.05 | 11.65 | 714135 | 80169.20 | 12.72% | 10.00 |
| 2026-02-27 | 10.88 | 11.13 | 0.15 | 1.37% | 10.86 | 11.25 | 500849 | 55567.76 | 8.92% | 21.00 |
| 2026-02-26 | 10.75 | 10.98 | 0.19 | 1.76% | 10.61 | 11.00 | 452650 | 49308.27 | 8.06% | 201.00 |
| 2026-02-25 | 10.78 | 10.79 | 0.06 | 0.56% | 10.67 | 10.85 | 386771 | 41654.25 | 6.89% | 8.00 |
| 2026-02-24 | 10.28 | 10.73 | 0.63 | 6.24% | 10.28 | 10.99 | 765125 | 82250.91 | 13.63% | 30.00 |
| 2026-02-13 | 10.20 | 10.10 | -0.14 | -1.37% | 10.10 | 10.35 | 238177 | 24285.91 | 4.24% | 1.00 |
| 2026-02-12 | 10.05 | 10.24 | 0.22 | 2.20% | 9.96 | 10.49 | 435364 | 44694.16 | 7.75% | 7.00 |
| 2026-02-11 | 10.33 | 10.02 | -0.29 | -2.81% | 9.99 | 10.36 | 439677 | 44546.29 | 7.83% | 0.00 |
| 2026-02-10 | 10.49 | 10.31 | -0.21 | -2.00% | 10.19 | 10.59 | 359834 | 37271.02 | 6.41% | 13.00 |
| 2026-02-09 | 10.64 | 10.52 | 0.11 | 1.06% | 10.47 | 10.90 | 420830 | 44826.59 | 7.49% | 0.00 |
| 2026-02-06 | 10.45 | 10.41 | -0.13 | -1.23% | 10.30 | 10.72 | 375962 | 39647.30 | 6.70% | 0.00 |
| 2026-02-05 | 10.83 | 10.54 | -0.48 | -4.36% | 10.48 | 10.94 | 516816 | 54893.26 | 9.20% | 12.00 |
| 2026-02-04 | 10.42 | 11.02 | 0.46 | 4.36% | 10.40 | 11.40 | 878075 | 96813.26 | 15.64% | 10.00 |
| 2026-02-03 | 10.28 | 10.56 | 0.36 | 3.53% | 10.20 | 10.62 | 391551 | 40743.07 | 6.97% | 205.00 |
| 2026-02-02 | 10.37 | 10.20 | -0.26 | -2.49% | 10.18 | 10.49 | 315039 | 32511.85 | 5.61% | 0.00 |
| 2026-01-30 | 10.42 | 10.46 | 0.03 | 0.29% | 10.05 | 10.65 | 492791 | 51055.83 | 8.78% | 1.00 |
| 2026-01-29 | 10.75 | 10.43 | -0.20 | -1.88% | 10.43 | 10.84 | 521068 | 55206.60 | 9.28% | 66.00 |
| 2026-01-28 | 11.28 | 10.63 | -0.56 | -5.00% | 10.58 | 11.32 | 700582 | 75269.27 | 12.48% | 27.00 |
| 2026-01-27 | 10.71 | 11.19 | 0.27 | 2.47% | 10.63 | 11.21 | 701194 | 76708.90 | 12.49% | 249.00 |
| 2026-01-26 | 10.78 | 10.92 | 0.16 | 1.49% | 10.63 | 11.09 | 735811 | 80091.13 | 13.10% | 32.00 |
| 2026-01-23 | 10.67 | 10.76 | 0.05 | 0.47% | 10.58 | 10.79 | 750673 | 80285.09 | 13.37% | 57.00 |
| 2026-01-22 | 9.99 | 10.71 | 0.76 | 7.64% | 9.95 | 11.16 | 933349 | 99060.75 | 16.62% | 14.00 |
| 2026-01-21 | 9.82 | 9.95 | 0.08 | 0.81% | 9.68 | 10.05 | 331764 | 32770.94 | 5.91% | 6.00 |
| 2026-01-20 | 10.11 | 9.87 | -0.23 | -2.28% | 9.76 | 10.29 | 392761 | 38912.29 | 6.99% | 25.00 |
| 2026-01-19 | 9.80 | 10.10 | 0.29 | 2.96% | 9.73 | 10.12 | 399869 | 40000.38 | 7.12% | 330.00 |
| 2026-01-16 | 10.13 | 9.81 | -0.19 | -1.90% | 9.81 | 10.17 | 398672 | 39543.38 | 7.10% | 58.00 |
| 2026-01-15 | 10.06 | 10.00 | -0.22 | -2.15% | 9.84 | 10.40 | 610350 | 61214.98 | 10.87% | 1.00 |
| 2026-01-14 | 10.18 | 10.22 | 0.08 | 0.79% | 10.02 | 10.53 | 735315 | 75569.69 | 13.09% | 0.00 |
| 2026-01-13 | 10.95 | 10.14 | -0.86 | -7.82% | 10.08 | 10.95 | 902269 | 92870.48 | 16.07% | 0.00 |
| 2026-01-12 | 10.56 | 11.00 | 0.58 | 5.57% | 10.55 | 11.30 | 1028788 | 112087.84 | 18.32% | 25.00 |
| 2026-01-09 | 10.75 | 10.42 | -0.11 | -1.04% | 10.36 | 10.90 | 906694 | 96038.64 | 16.15% | 9.00 |
| 2026-01-08 | 10.20 | 10.53 | 0.20 | 1.94% | 10.15 | 10.58 | 940777 | 97653.91 | 16.75% | 83.00 |
| 2026-01-07 | 10.01 | 10.33 | 0.20 | 1.97% | 9.83 | 10.39 | 929511 | 94252.31 | 16.55% | 32.00 |
| 2026-01-06 | 9.86 | 10.13 | 0.24 | 2.43% | 9.77 | 10.20 | 840083 | 84112.38 | 14.96% | 0.00 |
| 2026-01-05 | 10.12 | 9.89 | 0.00 | 0.00% | 9.84 | 10.16 | 690909 | 68681.02 | 12.30% | 0.00 |
| 2025-12-31 | 10.02 | 9.89 | -0.12 | -1.20% | 9.84 | 10.14 | 602904 | 60194.73 | 10.74% | 5.00 |
| 2025-12-30 | 10.21 | 10.01 | -0.26 | -2.53% | 9.92 | 10.35 | 751660 | 76072.38 | 13.39% | 3.00 |
| 2025-12-29 | 10.54 | 10.27 | -0.36 | -3.39% | 10.24 | 10.63 | 903015 | 93589.04 | 16.08% | 0.00 |
| 2025-12-26 | 10.41 | 10.63 | 0.22 | 2.11% | 10.35 | 10.81 | 1457612 | 153668.41 | 25.96% | 81.00 |
| 2025-12-25 | 9.56 | 10.41 | 0.90 | 9.46% | 9.46 | 11.20 | 1670944 | 172723.11 | 29.76% | 153.00 |
| 2025-12-24 | 9.01 | 9.51 | 0.37 | 4.05% | 8.77 | 9.70 | 852580 | 79019.17 | 15.18% | 13.00 |
| 2025-12-23 | 8.99 | 9.14 | 0.20 | 2.24% | 8.99 | 9.49 | 805909 | 74435.55 | 14.35% | 899.00 |
| 2025-12-22 | 9.16 | 8.94 | -0.27 | -2.93% | 8.91 | 9.21 | 471072 | 42359.03 | 8.39% | 2.00 |
| 2025-12-19 | 8.91 | 9.21 | 0.33 | 3.72% | 8.86 | 9.31 | 510390 | 46809.28 | 9.09% | 15.00 |
| 2025-12-18 | 8.83 | 8.88 | -0.02 | -0.22% | 8.73 | 9.17 | 492167 | 44242.23 | 8.76% | 50.00 |
| 2025-12-17 | 9.18 | 8.90 | -0.24 | -2.63% | 8.61 | 9.23 | 667830 | 58930.87 | 11.89% | 14.00 |
| 2025-12-16 | 9.43 | 9.14 | -0.59 | -6.06% | 8.93 | 9.48 | 951502 | 86981.77 | 16.94% | 19.00 |
| 2025-12-15 | 9.58 | 9.73 | 0.18 | 1.88% | 9.41 | 10.16 | 1229254 | 120732.55 | 21.89% | 23.00 |
| 2025-12-12 | 9.32 | 9.55 | 0.40 | 4.37% | 9.15 | 9.75 | 1025336 | 97124.33 | 18.26% | 34.00 |
| 2025-12-11 | 8.94 | 9.15 | 0.25 | 2.81% | 8.91 | 9.58 | 842489 | 77707.09 | 15.00% | 90.00 |
| 2025-12-10 | 8.87 | 8.90 | 0.04 | 0.45% | 8.77 | 9.21 | 452551 | 40564.73 | 8.06% | 30.00 |
| 2025-12-09 | 9.03 | 8.86 | -0.20 | -2.21% | 8.79 | 9.07 | 424710 | 37729.33 | 7.56% | 78.00 |
| 2025-12-08 | 9.02 | 9.06 | 0.04 | 0.44% | 8.98 | 9.30 | 656477 | 59938.97 | 11.69% | 48.00 |
| 2025-12-05 | 8.75 | 9.02 | 0.23 | 2.62% | 8.66 | 9.07 | 578757 | 51886.66 | 10.31% | 22.00 |
| 2025-12-04 | 8.77 | 8.79 | -0.01 | -0.11% | 8.63 | 8.90 | 395550 | 34614.24 | 7.04% | 5.00 |
| 2025-12-03 | 8.95 | 8.80 | -0.22 | -2.44% | 8.71 | 9.00 | 539292 | 47504.89 | 9.60% | 67.00 |
| 2025-12-02 | 8.91 | 9.02 | 0.28 | 3.20% | 8.56 | 9.19 | 821123 | 73201.94 | 14.62% | 31.00 |
| 2025-12-01 | 8.73 | 8.74 | 0.18 | 2.10% | 8.71 | 9.03 | 698153 | 61794.86 | 12.43% | 28.00 |
| 2025-11-28 | 8.22 | 8.56 | 0.36 | 4.39% | 8.22 | 8.79 | 698046 | 59885.49 | 12.43% | 1.00 |
| 2025-11-27 | 8.16 | 8.20 | 0.05 | 0.61% | 8.13 | 8.35 | 210227 | 17308.99 | 3.74% | 11.00 |
| 2025-11-26 | 8.27 | 8.15 | -0.15 | -1.81% | 8.14 | 8.43 | 242336 | 20029.60 | 4.32% | 11.00 |
富瑞特装(300228)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
